Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.52 -0.05 (-0.43%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.253 4.260 4.092 4.153 113,416 -0.18(-4.07%)
Jan 29, 2015 4.406 4.406 4.260 4.329 114,106 -0.08(-1.74%)
Jan 28, 2015 4.505 4.536 4.368 4.406 92,400 -0.09(-2.04%)
Jan 27, 2015 4.490 4.513 4.383 4.498 59,619 +0.02(+0.34%)
Jan 26, 2015 4.437 4.501 4.411 4.482 19,869 +0.03(+0.69%)
Jan 23, 2015 4.391 4.498 4.368 4.452 100,639 +0.03(+0.69%)
Jan 22, 2015 4.490 4.628 4.406 4.421 102,601 -0.14(-3.03%)
Jan 21, 2015 4.414 4.590 4.398 4.559 153,803 +0.15(+3.30%)
Jan 20, 2015 4.551 4.574 4.368 4.414 229,175 -0.15(-3.36%)
Jan 16, 2015 4.521 4.780 4.467 4.567 72,992 +0.07(+1.53%)
Jan 15, 2015 4.567 4.567 4.463 4.498 31,466 -0.02(-0.51%)
Jan 14, 2015 4.597 4.651 4.513 4.521 168,900 -0.06(-1.34%)
Jan 13, 2015 4.636 4.651 4.582 4.582 47,847 -0.04(-0.91%)
Jan 12, 2015 4.651 4.712 4.605 4.624 67,361 -0.02(-0.41%)
Jan 09, 2015 4.651 4.712 4.643 4.643 23,312 -0.03(-0.66%)
Jan 08, 2015 4.636 4.697 4.636 4.674 28,513 +0.05(+1.16%)
Jan 07, 2015 4.597 4.632 4.521 4.620 16,306 +0.03(+0.67%)
Jan 06, 2015 4.544 4.628 4.429 4.590 371,068 +0.04(+0.84%)
Jan 05, 2015 4.567 4.597 4.506 4.551 97,406 -0.03(-0.67%)
Jan 02, 2015 4.559 4.593 4.536 4.582 37,172 +0.02(+0.50%)
Dec 31, 2014 4.590 4.559 4.559 4.559 64,992 +0.01(+0.17%)
Dec 30, 2014 4.605 4.659 4.505 4.551 86,055 -0.08(-1.82%)
Dec 29, 2014 4.774 4.827 4.620 4.636 101,157 -0.25(-5.17%)
Dec 26, 2014 4.912 4.924 4.850 4.889 38,579 -0.05(-1.09%)
Dec 24, 2014 4.896 4.942 4.942 4.942 8,744 -0.01(-0.15%)
Dec 23, 2014 4.835 4.988 4.835 4.950 120,312 +0.05(+0.94%)
Dec 22, 2014 4.904 4.935 4.858 4.904 37,680 -0.05(-0.93%)
Dec 19, 2014 4.981 5.065 4.950 4.950 8,501 -0.06(-1.22%)
Dec 18, 2014 4.996 5.053 4.996 5.011 27,116 +0.02(+0.46%)
Dec 17, 2014 4.927 4.992 4.873 4.988 48,843 +0.06(+1.24%)
Dec 16, 2014 4.927 4.965 4.919 4.927 37,021 -0.04(-0.77%)
Dec 15, 2014 4.958 5.095 4.950 4.965 97,209 -0.02(-0.31%)
Dec 12, 2014 4.958 5.053 4.950 4.981 25,071 +0.01(+0.15%)
Dec 11, 2014 4.981 5.019 4.950 4.973 187,254 +0.02(+0.46%)
Dec 10, 2014 4.981 4.988 4.942 4.950 137,801 -0.03(-0.54%)
Dec 09, 2014 4.981 5.034 4.950 4.977 322,532 +0.03(+0.70%)
Dec 08, 2014 4.996 5.027 4.919 4.942 66,716 -0.08(-1.68%)
Dec 05, 2014 4.996 5.141 4.850 5.027 77,971 -0.07(-1.35%)
Dec 04, 2014 5.195 5.195 5.042 5.095 41,325 -0.05(-1.04%)
Dec 03, 2014 5.179 5.233 5.141 5.149 51,496 +0.00(+0.00%)
Dec 02, 2014 5.233 5.264 5.141 5.149 53,638 -0.15(-2.75%)
Dec 01, 2014 5.471 5.471 5.295 5.295 81,658 -0.19(-3.49%)
Nov 28, 2014 5.410 5.486 5.341 5.486 223,695 +0.05(+0.99%)
Nov 26, 2014 5.440 5.433 5.433 5.433 44,372 -0.03(-0.56%)
Nov 25, 2014 5.448 5.525 5.448 5.463 104,982 -0.05(-0.97%)
Nov 24, 2014 5.394 5.517 5.387 5.517 31,714 +0.04(+0.70%)
Nov 21, 2014 5.479 5.525 5.371 5.479 38,737 +0.03(+0.56%)
Nov 20, 2014 5.364 5.448 5.364 5.448 50,176 +0.07(+1.28%)
Nov 19, 2014 5.440 5.448 5.379 5.379 36,824 +0.02(+0.29%)
Nov 18, 2014 5.410 5.513 5.364 5.364 53,659 -0.05(-0.99%)
Nov 17, 2014 5.379 5.471 5.364 5.417 68,858 +0.02(+0.43%)
Nov 14, 2014 5.325 5.402 5.249 5.394 45,288 +0.07(+1.29%)
Nov 13, 2014 5.287 5.364 5.256 5.325 48,499 +0.02(+0.29%)
Nov 12, 2014 5.226 5.318 5.111 5.310 117,985 +0.03(+0.58%)
Nov 11, 2014 5.233 5.279 5.233 5.279 12,185 +0.00(+0.00%)
Nov 10, 2014 5.210 5.310 5.191 5.279 110,530 -0.12(-2.27%)
Nov 07, 2014 5.379 5.479 5.371 5.402 42,989 -0.02(-0.28%)
Nov 06, 2014 5.264 5.433 5.264 5.417 27,530 +0.08(+1.43%)
Nov 05, 2014 5.341 5.417 5.333 5.341 60,432 -0.02(-0.43%)
Nov 04, 2014 5.310 5.364 5.256 5.364 38,592 +0.05(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.